Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Great Western (GWMO) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 1.55 1.55 1.55 1.55 747,007
4th Jun 2025 (Wed) 1.55 1.632 1.55 1.55 130,180
3rd Jun 2025 (Tue) 1.55 1.55 1.55 1.55 44,011
2nd Jun 2025 (Mon) 1.55 1.55 1.55 1.55 30,225
30th May 2025 (Fri) 1.55 1.55 1.55 1.55 25,800
29th May 2025 (Thu) 1.55 1.632 1.55 1.55 75,779
28th May 2025 (Wed) 1.55 1.55 1.55 1.55 40,384
27th May 2025 (Tue) 1.55 1.632 1.55 1.55 214,189
26th May 2025 (Mon) 1.5015 1.5015 1.5015 1.5015 0
23rd May 2025 (Fri) 1.55 1.55 1.55 1.55 5,745
22nd May 2025 (Thu) 1.55 1.55 1.55 1.55 290,928
21st May 2025 (Wed) 1.575 1.575 1.55 1.55 49,971
20th May 2025 (Tue) 1.575 1.575 1.575 1.575 466,613
19th May 2025 (Mon) 1.575 1.60 1.575 1.575 305,226
16th May 2025 (Fri) 1.65 1.683 1.60 1.60 374,395
15th May 2025 (Thu) 1.65 1.734 1.65 1.65 175,194
14th May 2025 (Wed) 1.65 1.65 1.65 1.65 28,094
13th May 2025 (Tue) 1.65 1.65 1.65 1.65 97,230
12th May 2025 (Mon) 1.625 1.65 1.625 1.65 393,565
9th May 2025 (Fri) 1.725 1.725 1.625 1.625 431,398
8th May 2025 (Thu) 1.80 1.80 1.725 1.725 274,440
7th May 2025 (Wed) 1.80 1.88 1.80 1.80 213,243
6th May 2025 (Tue) 1.825 1.825 1.80 1.80 75,793
5th May 2025 (Mon) 1.90 1.90 1.90 1.90 0
2nd May 2025 (Fri) 1.825 1.825 1.825 1.825 10,860
1st May 2025 (Thu) 1.90 1.75 1.75 1.75 113,541
30th Apr 2025 (Wed) 1.875 2.04 1.875 1.90 404,797
29th Apr 2025 (Tue) 1.875 1.875 1.875 1.875 50,930
28th Apr 2025 (Mon) 1.90 2.00 1.875 1.875 185,973
25th Apr 2025 (Fri) 1.90 1.90 1.90 1.90 100,540
24th Apr 2025 (Thu) 1.80 1.95 1.80 1.90 654,484
23rd Apr 2025 (Wed) 1.90 1.75 1.75 1.75 648,406
22nd Apr 2025 (Tue) 1.80 1.95 1.79 1.79 556,136
21st Apr 2025 (Mon) 1.80 1.80 1.80 1.80 0
18th Apr 2025 (Fri) 1.80 1.80 1.80 1.80 0
17th Apr 2025 (Thu) 1.80 1.80 1.80 1.80 451,709
16th Apr 2025 (Wed) 1.80 1.80 1.80 1.80 590,216
15th Apr 2025 (Tue) 1.80 1.80 1.80 1.80 210,197
14th Apr 2025 (Mon) 1.80 1.80 1.80 1.80 49,708
11th Apr 2025 (Fri) 1.80 1.80 1.80 1.80 142,751
10th Apr 2025 (Thu) 1.80 1.80 1.80 1.80 210,335
9th Apr 2025 (Wed) 1.85 1.85 1.80 1.80 94,919
8th Apr 2025 (Tue) 1.85 1.85 1.85 1.85 209,402
7th Apr 2025 (Mon) 1.85 1.85 1.85 1.85 218,856
FTSE 100 Latest
Value8,812.21
Change1.17